Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Products Partners LP (NY: EPD )

28.10 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.046 5.046 4.959 4.959 819,375 -0.03(-0.61%)
Dec 30, 2003 4.989 4.997 4.949 4.989 1,159,502 +0.00(+0.00%)
Dec 29, 2003 4.906 4.989 4.900 4.989 1,891,742 +0.08(+1.69%)
Dec 26, 2003 4.888 4.918 4.888 4.906 308,441 +0.03(+0.58%)
Dec 24, 2003 4.846 4.900 4.842 4.878 469,841 +0.04(+0.83%)
Dec 23, 2003 4.846 4.852 4.807 4.838 729,268 -0.02(-0.33%)
Dec 22, 2003 4.844 4.876 4.835 4.854 1,008,995 +0.01(+0.21%)
Dec 19, 2003 4.872 4.914 4.835 4.844 1,069,396 -0.03(-0.66%)
Dec 18, 2003 4.807 4.884 4.769 4.876 1,336,745 +0.07(+1.43%)
Dec 17, 2003 4.815 4.848 4.777 4.807 1,860,056 -0.01(-0.21%)
Dec 16, 2003 4.680 4.807 4.656 4.817 2,347,225 +0.17(+3.65%)
Dec 15, 2003 4.605 4.686 4.555 4.648 1,887,781 +0.04(+0.92%)
Dec 12, 2003 4.625 4.625 4.557 4.605 1,471,410 -0.06(-1.30%)
Dec 11, 2003 4.676 4.696 4.625 4.666 613,912 -0.02(-0.43%)
Dec 10, 2003 4.656 4.686 4.613 4.686 911,462 +0.03(+0.74%)
Dec 09, 2003 4.658 4.682 4.658 4.652 884,232 -0.00(-0.09%)
Dec 08, 2003 4.595 4.646 4.575 4.656 1,016,421 +0.06(+1.41%)
Dec 05, 2003 4.522 4.587 4.504 4.591 787,689 +0.10(+2.16%)
Dec 04, 2003 4.543 4.555 4.494 4.494 1,432,297 -0.08(-1.85%)
Dec 03, 2003 4.615 4.615 4.571 4.579 763,430 -0.06(-1.22%)
Dec 02, 2003 4.623 4.636 4.583 4.636 1,115,439 +0.01(+0.31%)
Dec 01, 2003 4.636 4.636 4.587 4.621 1,429,327 -0.01(-0.31%)
Nov 28, 2003 4.686 4.686 4.625 4.636 587,177 -0.12(-2.51%)
Nov 26, 2003 4.726 4.730 4.726 4.755 688,671 +0.02(+0.34%)
Nov 25, 2003 4.706 4.775 4.706 4.739 793,135 +0.03(+0.69%)
Nov 24, 2003 4.595 4.716 4.595 4.706 1,158,017 +0.10(+2.19%)
Nov 21, 2003 4.646 4.678 4.603 4.605 1,053,553 -0.07(-1.43%)
Nov 20, 2003 4.633 4.674 4.621 4.672 960,476 +0.03(+0.57%)
Nov 19, 2003 4.595 4.658 4.581 4.646 755,508 +0.07(+1.50%)
Nov 18, 2003 4.678 4.686 4.569 4.577 1,089,694 -0.05(-1.09%)
Nov 17, 2003 4.640 4.696 4.605 4.627 960,971 -0.09(-1.88%)
Nov 14, 2003 4.706 4.718 4.583 4.716 1,964,520 +0.15(+3.27%)
Nov 13, 2003 4.472 4.575 4.417 4.567 1,306,049 +0.11(+2.35%)
Nov 12, 2003 4.385 4.462 4.363 4.462 952,554 +0.11(+2.55%)
Nov 11, 2003 4.347 4.393 4.345 4.351 1,050,087 -0.01(-0.28%)
Nov 10, 2003 4.333 4.373 4.333 4.363 1,443,189 +0.02(+0.51%)
Nov 07, 2003 4.343 4.403 4.333 4.341 1,646,177 +0.00(+0.09%)
Nov 06, 2003 4.302 4.341 4.284 4.337 1,082,763 +0.04(+1.04%)
Nov 05, 2003 4.262 4.367 4.292 4.292 1,387,244 +0.03(+0.71%)
Nov 04, 2003 4.262 4.264 4.203 4.262 1,002,459 +0.01(+0.28%)
Nov 03, 2003 4.322 4.381 4.272 4.250 821,850 -0.12(-2.73%)
Oct 31, 2003 4.329 4.373 4.312 4.369 493,110 +0.04(+0.93%)
Oct 30, 2003 4.345 4.379 4.322 4.329 382,210 -0.01(-0.19%)
Oct 29, 2003 4.440 4.440 4.326 4.337 890,173 -0.13(-2.98%)
Oct 28, 2003 4.454 4.472 4.432 4.470 850,566 +0.05(+1.19%)
Oct 27, 2003 4.363 4.448 4.363 4.417 766,895 +0.07(+1.67%)
Oct 24, 2003 4.322 4.389 4.314 4.345 576,780 +0.02(+0.42%)
Oct 23, 2003 4.302 4.373 4.290 4.326 735,209 +0.00(+0.00%)
Oct 22, 2003 4.312 4.329 4.286 4.326 597,574 +0.01(+0.33%)
Oct 21, 2003 4.320 4.405 4.306 4.312 889,183 -0.01(-0.14%)
Oct 20, 2003 4.343 4.363 4.302 4.318 814,424 -0.03(-0.60%)
Oct 17, 2003 4.343 4.353 4.300 4.345 1,113,954 -0.02(-0.37%)
Oct 16, 2003 4.322 4.357 4.284 4.361 1,143,659 +0.04(+0.89%)
Oct 15, 2003 4.377 4.434 4.304 4.322 999,093 -0.08(-1.79%)
Oct 14, 2003 4.444 4.492 4.399 4.401 855,516 -0.03(-0.77%)
Oct 13, 2003 4.343 4.442 4.343 4.436 868,884 +0.12(+2.66%)
Oct 10, 2003 4.383 4.383 4.254 4.320 3,552,276 -0.08(-1.79%)
Oct 09, 2003 4.496 4.496 4.355 4.399 1,563,001 -0.10(-2.16%)
Oct 08, 2003 4.454 4.454 4.454 4.496 782,243 +0.01(+0.27%)
Oct 07, 2003 4.429 4.484 4.379 4.484 1,373,382 +0.03(+0.77%)
Oct 06, 2003 4.504 4.468 4.395 4.450 1,382,788 -0.05(-1.21%)
Oct 03, 2003 4.504 4.504 4.456 4.504 806,502 +0.07(+1.59%)
Oct 02, 2003 4.541 4.545 4.434 4.434 1,497,154 -0.10(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.